Valero Energy (NY: VLO )

136.13 +0.33 (+0.24%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 117.55 120.68 116.30 118.17 4,531,375 -0.41(-0.34%)
Oct 28, 2022 121.03 122.14 117.70 118.57 3,724,156 -2.16(-1.79%)
Oct 27, 2022 121.63 124.17 120.33 120.73 3,706,224 +1.44(+1.21%)
Oct 26, 2022 120.18 121.13 117.87 119.29 3,514,501 -0.06(-0.05%)
Oct 25, 2022 120.05 121.04 117.03 119.34 4,670,572 -2.28(-1.87%)
Oct 24, 2022 120.64 122.30 119.37 121.62 4,882,491 +1.39(+1.16%)
Oct 21, 2022 117.80 120.75 116.81 120.23 3,614,532 +3.11(+2.65%)
Oct 20, 2022 117.68 119.49 115.53 117.12 4,437,789 +0.45(+0.39%)
Oct 19, 2022 111.39 117.08 111.26 116.67 4,985,559 +5.89(+5.32%)
Oct 18, 2022 109.86 112.30 108.77 110.78 5,236,901 +2.07(+1.91%)
Oct 17, 2022 109.65 111.71 108.56 108.71 3,944,297 +1.30(+1.21%)
Oct 14, 2022 112.91 114.64 106.94 107.41 3,971,864 -6.34(-5.58%)
Oct 13, 2022 106.75 115.01 106.30 113.75 4,775,120 +5.33(+4.91%)
Oct 12, 2022 102.59 109.57 101.16 108.42 4,517,798 +5.19(+5.02%)
Oct 11, 2022 103.05 105.55 101.72 103.24 3,053,795 -1.10(-1.06%)
Oct 10, 2022 108.04 108.61 104.19 104.34 3,710,003 -2.75(-2.57%)
Oct 07, 2022 112.73 113.11 106.19 107.09 4,842,610 -5.12(-4.56%)
Oct 06, 2022 110.15 112.40 109.86 112.21 3,036,485 +1.06(+0.96%)
Oct 05, 2022 110.00 112.44 107.81 111.14 4,468,874 +0.48(+0.43%)
Oct 04, 2022 107.72 110.75 107.03 110.67 4,594,345 +4.96(+4.69%)
Oct 03, 2022 103.53 106.04 101.52 105.70 4,218,347 +5.14(+5.11%)
Sep 30, 2022 100.04 102.72 99.37 100.57 3,950,812 -0.37(-0.36%)
Sep 29, 2022 101.64 101.90 99.43 100.93 3,349,525 -1.47(-1.43%)
Sep 28, 2022 95.22 102.81 95.07 102.40 4,327,292 +7.18(+7.54%)
Sep 27, 2022 94.22 96.78 93.46 95.22 3,459,611 +3.09(+3.35%)
Sep 26, 2022 93.58 95.65 91.98 92.13 4,984,344 -2.52(-2.66%)
Sep 23, 2022 97.26 97.79 93.70 94.66 6,172,051 -6.61(-6.52%)
Sep 22, 2022 101.18 103.07 100.27 101.26 3,213,899 +1.94(+1.95%)
Sep 21, 2022 103.12 103.73 99.27 99.32 4,569,526 -1.78(-1.76%)
Sep 20, 2022 97.86 101.91 97.22 101.10 4,458,022 +2.59(+2.63%)
Sep 19, 2022 95.28 98.66 95.15 98.51 3,709,031 +0.20(+0.20%)
Sep 16, 2022 97.94 98.55 95.16 98.32 10,986,041 -0.66(-0.67%)
Sep 15, 2022 101.11 101.20 97.35 98.98 6,748,329 -4.17(-4.04%)
Sep 14, 2022 105.31 108.39 101.87 103.14 5,358,587 -1.64(-1.56%)
Sep 13, 2022 105.65 108.09 104.31 104.78 3,120,425 -2.75(-2.56%)
Sep 12, 2022 108.43 109.45 106.72 107.53 2,672,967 +0.88(+0.82%)
Sep 09, 2022 107.81 107.86 105.83 106.66 2,757,655 +1.31(+1.24%)
Sep 08, 2022 106.41 106.81 104.81 105.35 2,883,159 -0.65(-0.61%)
Sep 07, 2022 104.43 106.54 102.94 106.00 3,243,475 -0.15(-0.14%)
Sep 06, 2022 108.24 108.25 105.10 106.15 2,802,072 -0.98(-0.91%)
Sep 02, 2022 106.73 108.20 105.58 107.13 4,008,299 +2.99(+2.87%)
Sep 01, 2022 108.52 109.01 103.25 104.13 4,781,664 -6.10(-5.53%)
Aug 31, 2022 108.42 111.92 107.62 110.23 4,982,342 -0.86(-0.77%)
Aug 30, 2022 113.82 114.62 110.15 111.09 4,284,639 -5.07(-4.37%)
Aug 29, 2022 114.50 118.01 113.92 116.16 3,570,718 +1.45(+1.26%)
Aug 26, 2022 116.30 117.58 114.19 114.71 3,269,619 -1.39(-1.20%)
Aug 25, 2022 115.72 117.68 115.07 116.11 4,264,871 +1.17(+1.02%)
Aug 24, 2022 115.31 116.97 113.94 114.94 3,636,438 +0.01(+0.01%)
Aug 23, 2022 113.64 116.32 113.60 114.93 3,377,595 +2.80(+2.50%)
Aug 22, 2022 111.58 112.68 108.72 112.12 2,947,279 +0.55(+0.49%)
Aug 19, 2022 111.31 112.43 110.57 111.58 2,834,175 -0.23(-0.20%)
Aug 18, 2022 112.16 114.96 111.54 111.80 4,814,114 +0.98(+0.88%)
Aug 17, 2022 105.96 112.03 105.89 110.83 4,347,064 +4.18(+3.92%)
Aug 16, 2022 106.53 107.93 105.08 106.65 3,562,602 +1.28(+1.21%)
Aug 15, 2022 104.43 105.53 102.13 105.37 4,059,759 -3.05(-2.81%)
Aug 12, 2022 106.59 108.54 105.69 108.42 2,564,057 +1.04(+0.96%)
Aug 11, 2022 106.47 108.08 104.47 107.38 3,986,372 +2.19(+2.08%)
Aug 10, 2022 104.45 106.24 100.93 105.19 4,658,838 +1.03(+0.99%)
Aug 09, 2022 101.08 104.31 100.78 104.16 3,756,610 +4.03(+4.02%)
Aug 08, 2022 98.88 100.99 98.43 100.13 3,144,486 +1.32(+1.33%)
Aug 05, 2022 96.97 101.16 96.66 98.82 3,910,500 +0.62(+0.63%)
Aug 04, 2022 100.71 101.47 97.94 98.19 5,790,995 -3.27(-3.23%)
Aug 03, 2022 106.83 107.35 100.36 101.47 5,414,252 -3.95(-3.75%)
Aug 02, 2022 103.91 107.25 103.57 105.42 4,589,859 +2.18(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.